東洋製罐グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 2,009 | 2,016 | 1,942 | 1,948 | -45 | -2.3% | 920,800 |
| 2017/10/31 | 1,978 | 2,003 | 1,966 | 1,993 | -20 | -1% | 992,800 |
| 2017/10/30 | 2,030 | 2,040 | 2,003 | 2,013 | -36 | -1.8% | 1,338,700 |
| 2017/10/27 | 2,040 | 2,054 | 2,031 | 2,049 | +27 | +1.3% | 561,400 |
| 2017/10/26 | 2,020 | 2,036 | 2,015 | 2,022 | +2 | +0.1% | 602,300 |
| 2017/10/25 | 2,041 | 2,049 | 2,016 | 2,020 | -9 | -0.4% | 684,800 |
| 2017/10/24 | 2,002 | 2,032 | 1,999 | 2,029 | +24 | +1.2% | 490,200 |
| 2017/10/23 | 2,010 | 2,013 | 1,994 | 2,005 | +19 | +1% | 601,400 |
| 2017/10/20 | 1,993 | 2,003 | 1,985 | 1,986 | -7 | -0.4% | 623,000 |
| 2017/10/19 | 1,976 | 2,004 | 1,972 | 1,993 | +19 | +1% | 422,500 |
| 2017/10/18 | 1,971 | 1,980 | 1,963 | 1,974 | +3 | +0.2% | 506,500 |
| 2017/10/17 | 1,958 | 1,973 | 1,954 | 1,971 | +21 | +1.1% | 507,900 |
| 2017/10/16 | 1,945 | 1,960 | 1,937 | 1,950 | +11 | +0.6% | 364,500 |
| 2017/10/13 | 1,913 | 1,953 | 1,910 | 1,939 | ±0 | ±0% | 1,202,400 |
| 2017/10/12 | 1,936 | 1,944 | 1,923 | 1,939 | -1 | -0.1% | 388,600 |
| 2017/10/11 | 1,940 | 1,947 | 1,932 | 1,940 | -1 | -0.1% | 563,000 |
| 2017/10/10 | 1,924 | 1,942 | 1,909 | 1,941 | -1 | -0.1% | 675,900 |
| 2017/10/06 | 1,965 | 1,968 | 1,937 | 1,942 | -9 | -0.5% | 470,400 |
| 2017/10/05 | 1,939 | 1,951 | 1,930 | 1,951 | +17 | +0.9% | 333,800 |
| 2017/10/04 | 1,938 | 1,943 | 1,925 | 1,934 | -1 | -0.1% | 381,100 |
| 2017/10/03 | 1,923 | 1,938 | 1,905 | 1,935 | +25 | +1.3% | 602,300 |
| 2017/10/02 | 1,889 | 1,914 | 1,887 | 1,910 | +30 | +1.6% | 590,000 |
| 2017/09/29 | 1,916 | 1,916 | 1,877 | 1,880 | -46 | -2.4% | 991,800 |
| 2017/09/28 | 1,941 | 1,942 | 1,902 | 1,926 | -16 | -0.8% | 752,100 |
| 2017/09/27 | 1,938 | 1,947 | 1,929 | 1,942 | -1 | -0.1% | 346,100 |
| 2017/09/26 | 1,943 | 1,951 | 1,934 | 1,943 | +2 | +0.1% | 575,000 |
| 2017/09/25 | 1,938 | 1,947 | 1,934 | 1,941 | +8 | +0.4% | 390,600 |
| 2017/09/22 | 1,966 | 1,966 | 1,918 | 1,933 | +3 | +0.2% | 707,900 |
| 2017/09/21 | 1,928 | 1,945 | 1,921 | 1,930 | +25 | +1.3% | 618,900 |
| 2017/09/20 | 1,898 | 1,914 | 1,893 | 1,905 | -4 | -0.2% | 789,400 |
| 2017/09/19 | 1,877 | 1,914 | 1,877 | 1,909 | +47 | +2.5% | 912,400 |
| 2017/09/15 | 1,868 | 1,874 | 1,849 | 1,862 | -10 | -0.5% | 819,700 |
| 2017/09/14 | 1,872 | 1,888 | 1,867 | 1,872 | -1 | -0.1% | 514,100 |
| 2017/09/13 | 1,883 | 1,885 | 1,869 | 1,873 | -5 | -0.3% | 408,700 |
| 2017/09/12 | 1,890 | 1,907 | 1,874 | 1,878 | +10 | +0.5% | 638,300 |
| 2017/09/11 | 1,830 | 1,876 | 1,828 | 1,868 | +44 | +2.4% | 652,100 |
| 2017/09/08 | 1,807 | 1,835 | 1,806 | 1,824 | -4 | -0.2% | 1,262,900 |
| 2017/09/07 | 1,819 | 1,831 | 1,810 | 1,828 | +14 | +0.8% | 456,600 |
| 2017/09/06 | 1,817 | 1,823 | 1,804 | 1,814 | +1 | +0.1% | 779,400 |
| 2017/09/05 | 1,814 | 1,823 | 1,805 | 1,813 | +6 | +0.3% | 340,700 |
| 2017/09/04 | 1,823 | 1,828 | 1,800 | 1,807 | -22 | -1.2% | 413,700 |
| 2017/09/01 | 1,826 | 1,831 | 1,805 | 1,829 | +16 | +0.9% | 474,800 |
| 2017/08/31 | 1,800 | 1,824 | 1,800 | 1,813 | +24 | +1.3% | 466,800 |
| 2017/08/30 | 1,783 | 1,793 | 1,765 | 1,789 | +15 | +0.8% | 654,400 |
| 2017/08/29 | 1,775 | 1,781 | 1,764 | 1,774 | -23 | -1.3% | 542,200 |
| 2017/08/28 | 1,813 | 1,820 | 1,796 | 1,797 | -6 | -0.3% | 403,400 |
| 2017/08/25 | 1,795 | 1,811 | 1,791 | 1,803 | +14 | +0.8% | 477,400 |
| 2017/08/24 | 1,801 | 1,806 | 1,787 | 1,789 | -25 | -1.4% | 554,200 |
| 2017/08/23 | 1,850 | 1,854 | 1,812 | 1,814 | -28 | -1.5% | 506,600 |
| 2017/08/22 | 1,808 | 1,847 | 1,808 | 1,842 | +27 | +1.5% | 444,100 |
1901～
1950
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「洋缶ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 洋缶ＨＤ | 343,600円 | +4.1% | +27.8% | 3.32% | 11.43倍 | 0.79倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 三和ＨＤ | 468,100円 | -1.3% | -1.6% | 2.65% | 17.14倍 | 3.09倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| リンナイ | 393,700円 | +2.1% | +6.3% | 2.54% | 16.63倍 | 1.35倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 190,500円 | +2.4% | +4.2% | 4.72% | 68.45倍 | 0.89倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| ＳＵＭＣＯ | 120,100円 | +3.4% | -93.3% | 1.75% | - | 0.71倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
市場注目の銘柄
チャート関連のコラム
